ALB
Albemarle (ALB)
NYSE
$150.44-$6.25 (-3.99%)
Price as of Jun 23, 2026 2:39 PM EDT
  • $18.5B
    Market Cap
  • 174.67%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -8.45%
    Low Price$147.22
    High Price$177.47
  • 3 Months
    +0.25%
    Low Price$147.22
    High Price$215.62
  • 1 Year
    +174.67%
    Low Price$57.82
    High Price$215.62
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
160.36
160.36
152.50
156.69
-2.28%
2,043,779
06/18/2026
167.60
168.82
154.51
160.35
-3.73%
4,385,432
06/17/2026
167.85
171.00
165.81
166.56
+0.27%
2,682,592
06/16/2026
167.66
170.49
165.34
166.11
-1.65%
1,498,058
06/15/2026
171.76
173.26
165.50
168.90
-0.89%
2,843,388
06/12/2026
161.58
174.33
161.58
170.42
+7.42%
3,265,097
06/12/2026
$0.41 Dividend
06/11/2026
150.93
159.33
150.93
158.66
+8.04%
2,233,905
06/10/2026
150.78
151.02
146.39
146.85
-3.65%
2,153,121
06/09/2026
155.04
156.28
147.32
152.40
+1.97%
2,583,111
06/08/2026
157.62
157.69
148.65
149.46
-3.60%
3,057,451
06/05/2026
161.88
162.96
154.74
155.04
-6.16%
1,790,551
06/04/2026
164.73
167.81
163.26
165.23
-1.60%
1,761,504
06/03/2026
169.81
171.82
166.36
167.91
-2.00%
1,710,793
06/02/2026
169.80
173.40
163.17
171.33
+0.37%
2,699,429
06/01/2026
175.93
175.93
169.58
170.69
-3.00%
2,177,488
05/29/2026
176.69
179.54
173.07
175.97
+0.06%
2,542,588
05/28/2026
176.85
177.74
175.15
175.87
-0.65%
1,718,130
05/27/2026
171.57
179.80
170.56
177.02
+1.59%
1,922,872
05/26/2026
174.57
179.24
173.40
174.25
+1.81%
2,278,966
05/22/2026
171.15
174.76
168.89
171.14
+0.99%
1,676,729
05/21/2026
171.09
171.09
167.11
169.47
-0.18%
1,380,961
05/20/2026
169.57
170.75
166.71
169.78
+0.72%
2,321,488
05/19/2026
172.07
172.94
165.25
168.57
-3.84%
2,097,331
05/18/2026
180.85
181.82
173.58
175.29
-2.57%
1,944,545
05/15/2026
184.59
184.59
179.11
179.92
-5.61%
2,585,909
05/14/2026
197.50
197.60
187.82
190.61
-4.90%
2,168,598
05/13/2026
205.47
208.23
195.97
200.43
-2.23%
1,863,675
05/12/2026
205.42
208.42
201.14
205.00
-2.13%
1,805,205
05/11/2026
209.66
218.52
208.47
209.46
+3.18%
2,811,172
05/08/2026
200.82
209.01
193.81
203.00
+2.61%
3,130,038
05/07/2026
206.48
220.44
197.68
197.84
+2.98%
4,291,240
05/06/2026
200.55
200.55
191.61
192.12
-1.13%
2,264,456
05/06/2026
$2.95 Earnings
05/05/2026
194.50
196.86
193.01
194.32
+2.17%
1,269,719
05/04/2026
195.63
198.34
186.85
190.20
-1.65%
1,392,186
05/01/2026
197.46
197.46
189.02
193.39
-1.43%
1,278,128
04/30/2026
193.96
197.38
189.72
196.20
+3.05%
2,215,116
04/29/2026
191.49
191.49
186.28
190.39
+2.13%
1,453,630
04/28/2026
194.16
195.02
184.32
186.42
-6.33%
1,835,632
04/27/2026
189.52
199.81
184.18
199.02
+5.95%
2,188,298
04/24/2026
190.51
191.75
184.04
187.85
-2.49%
1,863,169
04/23/2026
192.96
195.82
187.53
192.65
-0.56%
1,548,766
04/22/2026
199.49
201.16
188.05
193.73
-2.12%
1,799,282
04/21/2026
194.62
198.97
193.21
197.91
+1.84%
1,491,064
04/20/2026
195.50
198.95
193.01
194.33
-1.48%
2,215,982
04/17/2026
207.03
207.52
194.82
197.25
-8.29%
4,160,681
04/16/2026
190.51
215.16
188.88
215.07
+16.31%
5,639,568
04/15/2026
189.37
189.37
183.42
184.91
-2.36%
1,291,111
04/14/2026
189.52
190.49
184.26
189.38
+2.39%
1,809,966
04/13/2026
174.80
188.87
174.80
184.96
+6.79%
2,959,805
04/10/2026
173.06
178.33
172.13
173.20
+0.75%
1,208,772
04/09/2026
176.03
181.11
170.41
171.91
-2.87%
1,538,841
04/08/2026
178.98
180.25
173.70
176.99
+2.25%
1,617,414
04/07/2026
172.50
175.35
170.56
173.09
+0.29%
1,303,503
04/06/2026
176.55
179.14
169.86
172.59
-2.84%
1,394,483
04/02/2026
174.18
183.13
172.52
177.64
-0.21%
1,145,915
04/01/2026
182.25
185.22
175.63
178.02
-0.59%
1,843,090
03/31/2026
177.48
184.31
176.73
179.07
+1.30%
2,225,878
03/30/2026
184.13
186.48
175.32
176.77
-1.24%
2,104,529
03/27/2026
174.24
182.54
174.02
178.99
+2.84%
1,572,234
03/26/2026
177.55
181.54
173.77
174.06
-3.80%
1,261,359
03/25/2026
179.43
183.78
177.74
180.93
+2.45%
2,248,318
03/24/2026
165.51
176.72
164.11
176.61
+5.67%
2,267,029
03/23/2026
159.34
170.56
158.69
167.13
+6.93%
2,898,989
03/20/2026
163.08
163.78
154.30
156.30
-4.02%
2,936,667
03/19/2026
158.17
164.23
154.69
162.84
-1.55%
1,874,047
03/18/2026
163.84
169.63
161.60
165.41
-0.29%
1,585,787
03/17/2026
163.25
166.50
162.58
165.90
+2.39%
1,697,583
03/16/2026
162.55
165.36
160.81
162.03
+2.67%
1,215,180
03/13/2026
163.65
166.08
155.94
157.82
-3.22%
1,897,100
03/13/2026
$0.41 Dividend
03/12/2026
164.95
164.95
158.99
163.07
-2.45%
1,480,114
03/11/2026
164.11
169.45
162.72
167.16
+0.88%
1,705,214
03/10/2026
170.60
172.77
165.55
165.71
-1.79%
2,028,317
03/09/2026
157.96
168.96
156.72
168.72
+4.49%
2,420,702
03/06/2026
157.83
164.22
157.21
161.48
-1.00%
2,175,783
03/05/2026
164.98
168.36
160.32
163.11
-2.63%
2,110,086
03/04/2026
169.45
172.13
166.97
167.51
+2.20%
2,535,487
03/03/2026
164.56
167.36
156.48
163.90
-7.55%
3,369,534
03/02/2026
172.65
180.10
170.87
177.29
-0.27%
1,626,332
02/27/2026
182.62
183.60
176.39
177.77
-3.39%
2,405,630
02/26/2026
190.93
192.37
181.04
184.00
-5.59%
2,576,360
02/25/2026
200.99
204.97
194.31
194.89
+4.84%
4,503,443
02/24/2026
179.86
188.02
179.86
185.89
+5.24%
2,628,944
02/23/2026
167.58
177.08
167.58
176.63
+5.40%
2,323,520
02/20/2026
165.67
171.34
164.47
167.58
+0.006%
1,860,985
02/19/2026
164.62
168.76
163.38
167.57
-1.64%
1,559,647
02/18/2026
170.94
174.33
169.95
170.36
+1.36%
2,196,933
02/17/2026
165.44
170.13
164.22
168.07
+1.54%
1,809,587
02/13/2026
159.77
167.04
155.93
165.52
+4.67%
2,594,590
02/12/2026
172.14
181.88
156.71
158.13
-9.41%
4,254,240
02/11/2026
171.41
175.77
169.13
174.55
+4.08%
3,762,628
02/11/2026
-$0.53 Earnings
02/10/2026
164.17
167.84
161.94
167.72
+1.69%
2,196,433
02/09/2026
161.69
165.47
158.40
164.93
+1.46%
2,341,593
02/06/2026
159.10
163.09
157.69
162.55
+4.40%
2,120,824
02/05/2026
159.26
164.29
155.26
155.70
-7.22%
3,638,226
02/04/2026
170.64
174.69
162.06
167.81
-1.16%
3,048,983
02/03/2026
172.35
173.82
167.00
169.78
+3.46%
2,655,372